Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldquest Mining Corp (TSV: GQC )

0.2500 +0.0150 (+6.38%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.4200 0.4200 0.3900 0.3950 250,000 -0.03(-7.06%)
Oct 28, 2016 0.4200 0.4300 0.4100 0.4250 108,705 +0.01(+1.19%)
Oct 27, 2016 0.4450 0.4450 0.4150 0.4200 274,200 -0.03(-6.67%)
Oct 26, 2016 0.4650 0.4650 0.4400 0.4500 102,365 -0.02(-3.23%)
Oct 25, 2016 0.4150 0.4650 0.4100 0.4650 529,800 +0.05(+12.05%)
Oct 24, 2016 0.4450 0.4450 0.4150 0.4150 529,150 -0.03(-6.74%)
Oct 21, 2016 0.4200 0.4450 0.4200 0.4450 466,900 +0.03(+7.23%)
Oct 20, 2016 0.4250 0.4250 0.4100 0.4150 49,960 -0.01(-2.35%)
Oct 19, 2016 0.4050 0.4250 0.4050 0.4250 642,850 +0.02(+4.94%)
Oct 18, 2016 0.4000 0.4050 0.3900 0.4050 141,734 +0.01(+1.25%)
Oct 17, 2016 0.4000 0.4000 0.3950 0.4000 383,300 +0.00(+0.00%)
Oct 14, 2016 0.4050 0.4200 0.3950 0.4000 124,285 -0.01(-3.61%)
Oct 13, 2016 0.3600 0.4150 0.3600 0.4150 229,936 +0.05(+15.28%)
Oct 12, 2016 0.3550 0.3650 0.3500 0.3600 1,089,650 +0.00(+0.00%)
Oct 11, 2016 0.3600 0.3650 0.3500 0.3600 618,185 +0.01(+1.41%)
Oct 07, 2016 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Oct 06, 2016 0.3600 0.3750 0.3400 0.3500 643,735 -0.03(-7.89%)
Oct 05, 2016 0.3650 0.3800 0.3650 0.3800 165,725 +0.01(+1.33%)
Oct 04, 2016 0.4250 0.4250 0.3600 0.3750 744,603 -0.04(-10.71%)
Oct 03, 2016 0.4350 0.4350 0.4150 0.4200 177,300 -0.01(-1.18%)
Sep 30, 2016 0.4450 0.4500 0.4250 0.4250 138,278 -0.02(-3.41%)
Sep 29, 2016 0.4450 0.4450 0.4400 0.4400 712,139 +0.00(+0.00%)
Sep 28, 2016 0.4100 0.4450 0.4100 0.4400 779,233 +0.03(+7.32%)
Sep 27, 2016 0.4350 0.4350 0.4050 0.4100 515,774 -0.02(-4.65%)
Sep 26, 2016 0.4350 0.4400 0.4250 0.4300 432,500 -0.01(-2.27%)
Sep 23, 2016 0.4300 0.4450 0.4250 0.4400 629,229 +0.00(+0.00%)
Sep 22, 2016 0.4450 0.4550 0.4250 0.4400 602,990 -0.01(-2.22%)
Sep 21, 2016 0.4400 0.4700 0.4350 0.4500 1,095,800 +0.01(+2.27%)
Sep 20, 2016 0.4500 0.4500 0.4350 0.4400 388,250 -0.01(-2.22%)
Sep 19, 2016 0.4550 0.4600 0.4400 0.4500 216,384 +0.01(+1.12%)
Sep 16, 2016 0.4500 0.4500 0.4300 0.4450 195,931 -0.01(-2.20%)
Sep 15, 2016 0.4700 0.4750 0.4350 0.4550 262,460 -0.01(-3.19%)
Sep 14, 2016 0.4900 0.4900 0.4650 0.4700 116,339 -0.02(-3.09%)
Sep 13, 2016 0.4850 0.4850 0.4850 0.4850 225,000 -0.03(-4.90%)
Sep 12, 2016 0.4350 0.5100 0.4350 0.5100 170,330 +0.05(+10.87%)
Sep 09, 2016 0.4900 0.4900 0.4600 0.4600 262,720 -0.04(-8.00%)
Sep 08, 2016 0.5100 0.5300 0.5000 0.5000 133,191 +0.00(+0.00%)
Sep 07, 2016 0.5300 0.5300 0.5000 0.5000 85,367 -0.03(-5.66%)
Sep 06, 2016 0.4900 0.5400 0.4900 0.5300 239,727 +0.04(+7.07%)
Sep 02, 2016 0.4950 0.4950 0.4950 0 +0.06(+13.79%)
Sep 01, 2016 0.4450 0.4500 0.4200 0.4350 439,250 -0.03(-5.43%)
Aug 31, 2016 0.4600 0.4700 0.4400 0.4600 295,450 +0.01(+1.10%)
Aug 30, 2016 0.4850 0.4900 0.4100 0.4550 1,349,525 -0.05(-10.78%)
Aug 29, 2016 0.5200 0.5200 0.4850 0.5100 158,550 +0.00(+0.00%)
Aug 26, 2016 0.5200 0.5700 0.5000 0.5100 498,168 -0.01(-1.92%)
Aug 25, 2016 0.5100 0.5300 0.4850 0.5200 341,455 +0.02(+4.00%)
Aug 24, 2016 0.5400 0.5400 0.5000 0.5000 266,300 -0.04(-7.41%)
Aug 23, 2016 0.5400 0.5500 0.5300 0.5400 53,450 +0.01(+1.89%)
Aug 22, 2016 0.5700 0.5700 0.5200 0.5300 359,351 -0.05(-8.62%)
Aug 19, 2016 0.5800 0.5800 0.5600 0.5800 255,440 +0.00(+0.00%)
Aug 18, 2016 0.5600 0.5900 0.5500 0.5800 145,875 +0.01(+1.75%)
Aug 17, 2016 0.5500 0.5700 0.5400 0.5700 148,362 +0.01(+1.79%)
Aug 16, 2016 0.5700 0.5800 0.5300 0.5600 439,298 -0.03(-5.08%)
Aug 15, 2016 0.6100 0.6100 0.5600 0.5900 462,012 -0.01(-1.67%)
Aug 12, 2016 0.6200 0.6300 0.5800 0.6000 346,687 -0.02(-3.23%)
Aug 11, 2016 0.6200 0.6500 0.6000 0.6200 610,855 +0.00(+0.00%)
Aug 10, 2016 0.6400 0.6500 0.5900 0.6200 322,659 +0.00(+0.00%)
Aug 09, 2016 0.6400 0.6500 0.6200 0.6200 493,245 -0.02(-3.13%)
Aug 08, 2016 0.5900 0.6400 0.5900 0.6400 314,456 +0.02(+3.23%)
Aug 05, 2016 0.5900 0.6200 0.5800 0.6200 373,475 +0.02(+3.33%)
Aug 04, 2016 0.6300 0.6400 0.6000 0.6000 274,498 -0.04(-6.25%)
Aug 03, 2016 0.6700 0.6700 0.6300 0.6400 166,623 -0.02(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.